Dark

QQQ20260930C600
QQQ Sep 30 2026 600.00 Call (QQQ260930C00600000)
option OPRA

EOD

Sep 23, 2026

141.00-3.892%(-5.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	140.0000	141.0000	140.0000	141.0000	-3.892%	2	56	0.000%
2026-09-22	144.6900	146.7100	144.2900	146.7100	+7.370%	31	63	-3.892%
2026-09-21	130.1500	136.6400	130.1500	136.6400	+12.563%	4	63	+3.191%
2026-09-18	117.2100	121.3900	116.4400	121.3900	+3.743%	15	78	+16.155%
2026-09-17	117.0100	117.0100	117.0100	117.0100	+14.223%	35	419	+20.503%
2026-09-16	102.4400	102.4400	102.4400	102.4400	-4.378%	1	391	+37.642%
2026-09-14	104.1400	107.1300	104.1400	107.1300	-5.195%	6	393	+31.616%
2026-09-10	113.0000	113.0000	113.0000	113.0000	-4.391%	2	389	+24.779%
2026-09-09	118.1900	118.1900	118.1900	118.1900	-2.620%	3	387	+19.299%
2026-09-08	121.3700	121.3700	121.3700	121.3700	+1.387%	2	384	+16.174%
2026-09-04	118.4900	120.0000	118.4900	119.7100	+0.377%	16	395	+17.785%
2026-09-03	120.1100	120.1100	119.2600	119.2600	+10.467%	31	395	+18.229%
2026-09-02	107.9600	107.9600	107.9600	107.9600	-3.564%	1	374	+30.604%
2026-09-01	111.9500	111.9500	111.9500	111.9500	-3.823%	7	375	+25.949%
2026-08-31	116.4000	116.4000	116.4000	116.4000	-4.637%	1	375	+21.134%
2026-08-28	122.0600	122.0600	122.0600	122.0600	+1.244%	1	375	+15.517%
2026-08-27	122.1200	122.1200	120.5600	120.5600	+4.444%	11	375	+16.954%
2026-08-26	111.6900	115.4300	111.6900	115.4300	+1.379%	3	375	+22.152%
2026-08-25	113.8600	113.8600	113.8600	113.8600	+2.669%	2	375	+23.836%
2026-08-24	111.6500	111.6500	110.9000	110.9000	-4.610%	14	377	+27.142%
2026-08-21	115.2100	118.3400	115.2100	116.2600	+2.739%	28	377	+21.280%
2026-08-20	113.1600	113.1600	113.1600	113.1600	-7.405%	1	376	+24.602%
2026-08-19	120.7200	123.2900	118.7200	122.2100	+0.246%	15	377	+15.375%
2026-08-18	123.5000	124.4000	121.6900	121.9100	-9.917%	36	382	+15.659%
2026-08-17	138.1300	138.1300	135.3300	135.3300	-1.514%	8	386	+4.190%
2026-08-14	137.4100	137.4100	137.4100	137.4100	+6.743%	1	392	+2.613%
2026-08-12	128.7300	128.7300	128.7300	128.7300	+4.574%	1	392	+9.532%
2026-08-11	123.6300	123.6300	123.1000	123.1000	-2.170%	9	392	+14.541%
2026-08-10	125.8800	126.6900	125.6300	125.8300	+0.624%	17	387	+12.056%
2026-08-07	125.0000	125.0500	124.8900	125.0500	-3.771%	14	372	+12.755%
2026-08-05	129.9500	129.9500	129.9500	129.9500	+3.604%	1	371	+8.503%
2026-08-04	115.8000	125.4300	115.8000	125.4300	+20.675%	10	373	+12.413%
2026-08-03	103.9400	103.9400	103.9400	103.9400	+31.636%	1	380	+35.655%
2026-07-29	78.9600	78.9600	78.9600	78.9600	-3.895%	5	380	+78.571%
2026-07-28	81.5000	82.1600	81.5000	82.1600	-10.227%	11	375	+71.616%
2026-07-27	91.5200	91.5200	91.5200	91.5200	-7.779%	1	364	+54.065%
2026-07-24	99.2400	99.2400	99.2400	99.2400	-2.188%	1	365	+42.080%
2026-07-23	102.0500	103.3500	100.9900	101.4600	-11.389%	4	364	+38.971%
2026-07-20	114.5000	114.5000	114.5000	114.5000	+2.004%	2	364	+23.144%
2026-07-17	103.9300	112.2500	103.9300	112.2500	-11.607%	3	362	+25.612%
2026-07-15	133.1700	133.1700	126.9900	126.9900	+4.201%	3	361	+11.032%
2026-07-13	121.8700	121.8700	121.8700	121.8700	+2.697%	1	364	+15.697%
2026-07-08	118.6700	118.6700	118.6700	118.6700	-4.144%	1	363	+18.817%
2026-07-02	123.8000	123.8000	123.8000	123.8000	-16.193%	1	364	+13.893%
2026-06-30	147.7200	147.7200	147.7200	147.7200	+19.244%	1	364	-4.549%
2026-06-25	123.8800	123.8800	123.8800	123.8800	-9.172%	1	364	+13.820%
2026-06-23	136.1500	136.3900	136.1500	136.3900	-0.692%	3	365	+3.380%
2026-06-12	137.3400	137.3400	137.3400	137.3400	+8.853%	1	365	+2.665%
2026-06-11	126.1700	126.1700	126.1700	126.1700	+2.270%	1	365	+11.754%
2026-06-09	125.2500	125.2500	107.5300	123.3700	-5.954%	6	367	+14.290%
2026-06-05	137.1500	137.1500	131.1800	131.1800	-14.177%	2	368	+7.486%
2026-06-04	152.8500	152.8500	152.8500	152.8500	-1.729%	1	368	-7.753%
2026-06-03	160.6700	160.6700	155.5400	155.5400	+0.226%	8	371	-9.348%
2026-06-01	155.1900	155.1900	155.1900	155.1900	+2.693%	1	376	-9.144%
2026-05-29	149.2900	151.1200	149.2900	151.1200	+6.799%	4	377	-6.697%
2026-05-27	140.3700	141.5000	140.3700	141.5000	-2.124%	2	375	-0.353%
2026-05-26	142.1000	144.5700	141.2700	144.5700	+7.296%	32	376	-2.469%
2026-05-22	132.6000	136.0000	132.6000	134.7400	+9.402%	7	397	+4.646%
2026-05-21	125.4400	125.7900	123.1600	123.1600	-3.714%	15	399	+14.485%
2026-05-20	125.5500	128.4600	124.5700	127.9100	+6.044%	25	399	+10.234%
2026-05-19	119.4300	120.9800	114.3400	120.6200	-0.814%	44	370	+16.896%
2026-05-18	124.6900	125.5600	117.9500	121.6100	-3.866%	19	370	+15.944%
2026-05-15	128.0000	128.0000	126.5000	126.5000	-6.331%	3	370	+11.462%
2026-05-14	135.0500	135.0500	135.0500	135.0500	+1.825%	1	359	+4.406%
2026-05-13	131.0600	132.6300	131.0600	132.6300	+12.551%	2	370	+6.311%
2026-05-12	119.2100	119.2100	117.8400	117.8400	-9.922%	4	370	+19.654%
2026-05-11	128.4400	131.9000	128.4400	130.8200	+2.604%	18	370	+7.782%
2026-05-08	120.8900	127.6800	120.8900	127.5000	+7.215%	10	364	+10.588%
2026-05-07	118.9200	118.9200	118.9200	118.9200	+2.500%	2	368	+18.567%
2026-05-06	107.0100	116.0200	106.3000	116.0200	+13.091%	8	369	+21.531%
2026-05-05	100.0000	102.5900	100.0000	102.5900	+8.492%	12	371	+37.440%
2026-05-04	96.9000	97.0800	94.5600	94.5600	-1.531%	23	370	+49.112%
2026-05-01	92.5400	97.0700	92.5400	96.0300	+5.982%	13	381	+46.829%
2026-04-30	84.5200	90.6100	84.5200	90.6100	+5.360%	19	381	+55.612%
2026-04-29	85.5000	86.0000	84.0000	86.0000	+3.515%	4	373	+63.953%
2026-04-28	83.6100	84.6500	81.1100	83.0800	-6.114%	17	377	+69.716%
2026-04-27	87.3400	88.4900	87.2600	88.4900	-0.360%	11	375	+59.340%
2026-04-24	84.7000	88.8200	84.1500	88.8100	+12.832%	12	366	+58.766%
2026-04-23	82.1700	82.1700	78.7100	78.7100	-4.385%	4	374	+79.139%
2026-04-22	80.0000	82.3200	79.8000	82.3200	+8.889%	7	373	+71.283%
2026-04-21	75.6000	75.6000	75.6000	75.6000	+2.162%	1	385	+86.508%
2026-04-20	75.0900	75.1800	73.3900	74.0000	-2.772%	14	385	+90.541%
2026-04-17	72.0000	77.0600	72.0000	76.1100	+9.700%	24	395	+85.258%
2026-04-16	68.5000	72.0600	66.3700	69.3800	+3.014%	13	405	+103.229%
2026-04-15	60.4600	67.3500	60.4600	67.3500	+11.396%	43	415	+109.354%
2026-04-14	55.0000	60.4600	55.0000	60.4600	+17.741%	34	450	+133.212%
2026-04-13	47.3000	51.3500	47.3000	51.3500	+4.796%	28	460	+174.586%
2026-04-10	51.0900	51.0900	48.9600	49.0000	+0.844%	28	484	+187.755%
2026-04-09	46.5000	48.8000	46.5000	48.5900	+4.495%	19	470	+190.183%
2026-04-08	47.8400	47.8400	45.4500	46.5000	+30.986%	66	485	+203.226%
2026-04-07	34.0700	36.0100	33.9000	35.5000	-6.085%	4	486	+297.183%
2026-04-06	37.5500	37.8000	37.5500	37.8000	+6.210%	2	484	+273.016%
2026-04-02	30.9400	35.5900	30.9400	35.5900	-1.604%	8	502	+296.179%
2026-04-01	35.4400	37.8000	35.4400	36.1700	+8.815%	17	502	+289.826%
2026-03-31	28.6300	33.2400	28.1900	33.2400	+31.331%	57	514	+324.188%
2026-03-30	28.0000	28.0000	25.0000	25.3100	-8.364%	25	507	+457.092%
2026-03-27	29.7500	30.1500	27.6200	27.6200	-15.716%	55	514	+410.500%
2026-03-26	36.5000	36.5000	32.7700	32.7700	-17.456%	13	488	+330.272%
2026-03-25	40.0700	40.3500	39.2400	39.7000	+4.474%	14	492	+255.164%
2026-03-24	37.4800	39.3000	37.4800	38.0000	-6.863%	8	491	+271.053%
2026-03-23	41.5000	43.0300	40.0000	40.8000	+7.851%	58	494	+245.588%
2026-03-20	40.5200	40.5200	36.8000	37.8300	-13.034%	59	491	+272.720%
2026-03-19	41.7800	43.5000	41.7800	43.5000	-3.118%	34	484	+224.138%
2026-03-18	48.2300	48.3000	44.5600	44.9000	-7.231%	59	470	+214.031%
2026-03-17	49.8000	50.0500	48.4000	48.4000	+1.895%	5	426	+191.322%
2026-03-16	48.1500	48.3500	47.4400	47.5000	+6.742%	8	425	+196.842%
2026-03-13	48.8500	48.8500	44.5000	44.5000	-6.098%	6	422	+216.854%
2026-03-12	50.7300	50.7300	47.3900	47.3900	-12.950%	14	421	+197.531%
2026-03-11	54.4400	54.4400	54.4400	54.4400	+0.387%	1	422	+159.001%
2026-03-10	54.4400	55.9600	53.9600	54.2300	+2.224%	10	422	+160.004%
2026-03-09	48.8000	53.5000	48.8000	53.0500	+5.783%	9	424	+165.787%
2026-03-06	50.4100	51.0300	49.3600	50.1500	-6.244%	25	425	+181.157%
2026-03-05	54.2900	54.4500	53.4900	53.4900	-1.637%	9	405	+163.601%
2026-03-04	51.1000	54.6100	51.1000	54.3800	+11.275%	4	408	+159.287%
2026-03-03	49.0000	50.2500	45.1800	48.8700	-7.355%	14	408	+188.521%
2026-03-02	53.5000	53.5000	52.7500	52.7500	+3.594%	4	405	+167.299%
2026-02-27	51.4900	52.6700	50.9200	50.9200	-5.230%	3	405	+176.905%
2026-02-26	53.2400	53.7300	51.3000	53.7300	-7.601%	11	404	+162.423%
2026-02-25	55.0000	58.1500	55.0000	58.1500	+8.895%	6	405	+142.476%
2026-02-24	49.0000	54.0000	49.0000	53.4000	+7.835%	13	405	+164.045%
2026-02-23	53.0100	53.0100	49.0000	49.5200	-8.398%	13	409	+184.733%
2026-02-20	54.7200	54.7200	54.0600	54.0600	+6.627%	2	408	+160.821%
2026-02-19	50.9700	50.9700	50.5900	50.7000	-6.128%	3	408	+178.107%
2026-02-18	53.8000	54.3000	53.2900	54.0100	+9.821%	45	407	+161.063%
2026-02-17	46.6500	49.1800	46.6500	49.1800	-2.304%	6	384	+186.702%
2026-02-13	51.2900	52.8600	50.3400	50.3400	+0.680%	37	393	+180.095%
2026-02-12	58.4400	58.4400	50.0000	50.0000	-12.816%	15	393	+182.000%
2026-02-11	60.1100	60.1100	56.6000	57.3500	-1.121%	4	389	+145.859%
2026-02-09	55.3900	58.0000	55.3900	58.0000	+2.005%	2	390	+143.103%
2026-02-06	50.0000	56.8600	50.0000	56.8600	+16.041%	46	391	+147.977%
2026-02-05	50.6000	53.5000	49.0000	49.0000	-7.843%	10	414	+187.755%
2026-02-04	56.0000	57.0000	52.4400	53.1700	-12.203%	19	414	+165.187%
2026-02-03	64.2200	64.3900	59.0800	60.5600	-10.135%	47	407	+132.827%
2026-02-02	67.3900	67.3900	67.3900	67.3900	+4.545%	1	433	+109.230%
2026-01-30	66.1000	66.1700	64.4600	64.4600	-5.484%	4	434	+118.740%
2026-01-29	71.6200	71.6200	64.5000	68.2000	-6.831%	37	434	+106.745%
2026-01-28	75.3300	75.3300	73.2000	73.2000	+1.189%	5	419	+92.623%
2026-01-27	71.1500	72.3400	71.1500	72.3400	+6.539%	32	420	+94.913%
2026-01-26	66.6200	68.5300	66.6200	67.9000	+4.671%	47	422	+107.658%
2026-01-23	62.9700	66.5800	62.9700	64.8700	+1.597%	4	434	+117.358%
2026-01-22	62.4000	64.8500	62.4000	63.8500	+1.349%	17	433	+120.830%
2026-01-21	59.4400	63.7500	58.0000	63.0000	+8.733%	10	434	+123.810%
2026-01-20	61.0000	61.5400	57.7500	57.9400	-15.354%	10	436	+143.355%
2026-01-15	68.5800	68.5800	68.4500	68.4500	+6.471%	2	430	+105.990%
2026-01-14	63.3200	64.2900	61.9900	64.2900	-7.162%	23	432	+119.319%
2026-01-13	70.8900	70.8900	68.2400	69.2500	-1.773%	5	429	+103.610%
2026-01-12	68.6200	70.6900	68.6200	70.5000	+2.770%	29	427	+100.000%
2026-01-09	68.6000	68.6000	68.6000	68.6000	+4.957%	3	445	+105.539%
2026-01-08	65.3600	65.3600	65.3600	65.3600	-5.984%	1	442	+115.728%
2026-01-07	68.2000	70.5800	68.2000	69.5200	+2.250%	35	441	+102.819%
2026-01-06	66.3400	67.9900	65.2400	67.9900	+3.802%	35	429	+107.383%
2026-01-05	63.2000	65.5000	63.2000	65.5000	+8.624%	9	403	+115.267%
2026-01-02	60.3000	60.3000	60.3000	60.3000	-5.009%	3	403	+133.831%
2025-12-31	63.5300	63.5300	63.4800	63.4800	-3.745%	2	402	+122.117%
2025-12-30	67.0000	67.0000	65.9500	65.9500	-1.095%	2	402	+113.798%
2025-12-23	65.1000	67.0000	65.1000	66.6800	+1.046%	3	404	+111.458%
2025-12-22	66.5700	66.5700	65.8700	65.9900	+1.915%	19	406	+113.669%
2025-12-19	64.0000	65.0000	64.0000	64.7500	+7.042%	5	400	+117.761%
2025-12-18	60.5000	61.8000	58.9200	60.4900	+9.982%	25	399	+133.096%
2025-12-17	61.5100	61.5100	55.0000	55.0000	-10.350%	6	386	+156.364%
2025-12-16	61.3500	61.3500	61.3500	61.3500	-3.233%	1	381	+129.829%
2025-12-15	62.0000	64.3800	62.0000	63.4000	-4.114%	7	381	+122.397%
2025-12-12	68.5500	68.5500	65.4400	66.1200	-8.205%	5	374	+113.249%
2025-12-11	69.0000	72.0300	69.0000	72.0300	-0.853%	6	376	+95.752%
2025-12-10	72.6500	72.6500	72.6500	72.6500	-1.625%	1	370	+94.081%
2025-12-09	74.0200	74.0200	73.8000	73.8500	+1.652%	3	371	+90.928%
2025-12-08	73.5500	73.5500	72.5600	72.6500	-2.483%	3	374	+94.081%
2025-12-05	74.6000	76.1600	73.9500	74.5000	+2.575%	10	374	+89.262%
2025-12-04	71.3600	72.6300	71.3600	72.6300	+2.109%	41	379	+94.135%
2025-12-03	71.1300	71.1300	71.1300	71.1300	+0.099%	1	419	+98.229%
2025-12-02	72.0000	73.2000	71.0600	71.0600	+3.526%	9	420	+98.424%
2025-12-01	69.0300	70.2600	68.3300	68.6400	-1.760%	7	424	+105.420%
2025-11-28	69.3000	69.8700	69.3000	69.8700	+2.750%	4	427	+101.803%
2025-11-26	66.7100	68.0000	66.0000	68.0000	+5.296%	16	434	+107.353%
2025-11-25	60.9800	64.5800	60.8300	64.5800	+1.493%	23	434	+118.334%
2025-11-24	60.1000	63.9000	60.1000	63.6300	+11.280%	26	421	+121.594%
2025-11-21	55.1200	59.7000	51.9000	57.1800	+5.889%	65	430	+146.590%
2025-11-20	69.0000	70.0000	54.0000	54.0000	-12.945%	55	402	+161.111%
2025-11-19	60.9500	65.0200	59.8900	62.0300	-2.207%	24	404	+127.309%
2025-11-18	62.6100	63.6800	58.7500	63.4300	-3.160%	29	400	+122.292%
2025-11-17	67.5000	69.3100	63.5100	65.5000	-5.755%	17	386	+115.267%
2025-11-14	63.0500	71.2000	62.0000	69.5000	+1.936%	24	387	+102.878%
2025-11-13	71.5000	73.4900	67.4000	68.1800	-10.595%	47	385	+106.806%
2025-11-12	78.5600	78.5600	75.0000	76.2600	-0.832%	11	362	+84.894%
2025-11-11	76.0000	76.9000	76.0000	76.9000	-1.410%	3	353	+83.355%
2025-11-10	75.6000	78.0000	74.0800	78.0000	+12.978%	12	356	+80.769%
2025-11-07	67.5200	69.0400	63.1500	69.0400	-4.403%	63	355	+104.229%
2025-11-06	73.0000	73.0000	70.0000	72.2200	-9.567%	10	313	+95.237%
2025-11-05	75.5000	80.0000	74.6800	79.8600	+5.971%	16	312	+76.559%
2025-11-04	78.1800	81.0800	75.3600	75.3600	-11.027%	31	310	+87.102%
2025-11-03	87.2600	87.7400	83.9000	84.7000	+2.048%	12	288	+66.470%
2025-10-31	85.4500	85.5000	81.5000	83.0000	+1.666%	16	288	+69.880%
2025-10-30	82.0000	84.1900	80.5900	81.6400	-7.227%	38	288	+72.709%
2025-10-29	87.0000	88.0000	85.0000	88.0000	+2.924%	37	305	+60.227%
2025-10-28	82.3100	85.5200	81.5700	85.5000	+6.742%	32	303	+64.912%
2025-10-27	75.0000	80.1000	75.0000	80.1000	+10.880%	24	315	+76.030%
2025-10-24	70.4700	72.5300	70.2500	72.2400	+6.549%	29	315	+95.183%
2025-10-23	64.3300	68.0000	64.3300	67.8000	+4.678%	18	334	+107.965%
2025-10-22	67.4500	68.5000	62.0000	64.7700	-4.750%	95	336	+117.693%
2025-10-21	68.0000	68.1200	67.6500	68.0000	-1.019%	13	276	+107.353%
2025-10-20	66.6000	69.2500	66.6000	68.7000	+5.287%	21	276	+105.240%
2025-10-17	62.8000	65.9100	62.5000	65.2500	+4.300%	25	284	+116.092%
2025-10-16	67.0500	68.0000	61.5700	62.5600	-2.204%	34	284	+125.384%
2025-10-15	64.5800	66.6900	62.4200	63.9700	+4.834%	69	280	+120.416%
2025-10-14	59.3600	64.0700	57.3500	61.0200	-4.447%	34	281	+131.072%
2025-10-13	62.0000	64.0800	61.5000	63.8600	+10.561%	44	282	+120.795%
2025-10-10	66.5000	68.2500	57.7500	57.7600	-15.888%	300	287	+144.114%
2025-10-09	68.6700	68.6700	68.6700	68.6700	-0.665%	1	22	+105.330%
2025-10-08	66.0000	69.1300	66.0000	69.1300	+6.682%	12	21	+103.964%
2025-10-07	68.3000	68.3000	64.5000	64.8000	-3.571%	15	24	+117.593%
2025-10-06	66.9900	67.2000	66.9900	67.2000	+4.984%	11	22	+109.821%
2025-10-03	65.3100	65.5000	63.7500	64.0100	-1.915%	23	11	+120.278%
2025-10-02	65.2600	65.2600	65.2600	65.2600	-0.971%	1	3	+116.059%
2025-10-01	61.8000	65.9000	61.8000	65.9000	0.000%	2	0	+113.961%